PayPal

PYPL
🏛️ germany →
58.44
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 57.00 57.37 56.98 57.03 0.0M
2023-12-28 56.40 56.80 56.26 56.71 0.1M
2023-12-27 56.76 56.85 56.00 56.22 0.0M
2023-12-22 56.18 56.76 55.99 56.16 0.1M
2023-12-21 57.01 57.13 56.16 56.35 0.0M
2023-12-20 57.60 58.15 57.13 57.83 0.0M
2023-12-19 56.29 57.44 56.09 57.30 0.1M
2023-12-18 56.10 56.51 55.89 56.04 0.1M
2023-12-15 56.78 57.55 55.77 56.55 0.1M
2023-12-14 57.23 58.26 56.82 56.98 0.1M
2023-12-13 54.61 55.12 54.29 54.89 0.0M
2023-12-12 55.08 55.16 54.00 54.14 0.0M
2023-12-11 54.80 55.60 54.61 55.16 0.0M
2023-12-08 54.28 55.38 53.42 54.94 0.0M
2023-12-07 55.25 55.36 54.01 54.34 0.0M
2023-12-06 53.98 55.65 52.55 55.57 0.1M
2023-12-05 54.93 55.23 53.37 53.71 0.1M
2023-12-04 54.93 55.78 54.58 54.99 0.1M
2023-12-01 52.98 53.91 52.82 53.91 0.0M
2023-11-30 53.10 53.54 52.41 52.58 0.0M
2023-11-29 53.39 54.76 53.33 53.38 0.0M
2023-11-28 51.45 52.11 50.21 52.09 0.0M
2023-11-27 50.70 52.05 50.65 51.78 0.0M
2023-11-24 51.59 51.81 50.81 50.97 0.0M
2023-11-23 51.69 51.72 51.36 51.62 0.0M
2023-11-22 50.80 52.01 50.70 51.97 0.0M
2023-11-21 52.06 52.27 50.63 50.84 0.0M
2023-11-20 51.78 51.99 51.52 51.96 0.0M
2023-11-17 52.58 52.86 51.90 51.92 0.0M
2023-11-16 53.73 53.73 52.00 52.32 0.0M
2023-11-15 52.52 53.97 52.31 53.59 0.0M
2023-11-14 50.91 52.64 50.31 52.64 0.1M
2023-11-13 51.10 51.28 50.64 51.04 0.0M
2023-11-10 51.05 51.10 50.50 50.64 0.0M
2023-11-09 51.56 52.36 51.43 51.88 0.0M
2023-11-08 50.95 51.33 50.09 50.36 0.0M
2023-11-07 50.94 51.45 50.70 51.45 0.0M
2023-11-06 52.55 53.03 51.05 51.20 0.1M
2023-11-03 52.00 52.42 51.32 51.98 0.1M
2023-11-02 51.05 52.52 49.41 51.24 0.2M
2023-11-01 48.98 49.42 48.80 48.96 0.0M
2023-10-31 47.93 48.88 47.89 48.66 0.0M
2023-10-30 48.22 48.38 47.66 48.00 0.0M
2023-10-27 49.41 49.44 47.89 48.10 0.0M
2023-10-26 48.40 49.29 48.19 48.98 0.0M
2023-10-25 51.04 51.04 48.66 48.89 0.1M
2023-10-24 50.43 51.42 50.43 51.06 0.0M
2023-10-23 50.55 50.67 49.62 50.44 0.1M
2023-10-20 51.46 51.71 50.47 50.61 0.1M
2023-10-19 52.99 53.10 52.45 52.76 0.0M
2023-10-18 53.99 54.10 53.59 53.69 0.0M
2023-10-17 54.05 54.24 53.48 54.24 0.0M
2023-10-16 53.04 53.80 52.86 53.56 0.0M
2023-10-13 53.84 54.00 53.30 53.54 0.0M
2023-10-12 54.81 55.26 53.87 53.97 0.0M
2023-10-11 54.64 55.37 54.45 54.72 0.0M
2023-10-10 54.76 55.13 54.24 54.77 0.0M
2023-10-09 54.01 54.47 53.50 54.12 0.0M
2023-10-06 54.70 54.77 53.20 54.01 0.0M
2023-10-05 55.44 55.78 54.48 54.50 0.0M
2023-10-04 54.32 55.45 54.08 55.13 0.0M
2023-10-03 55.87 56.06 54.89 55.30 0.0M
2023-10-02 55.73 56.60 55.52 56.02 0.0M
2023-09-29 55.16 56.00 55.14 55.41 0.0M
2023-09-28 54.67 55.12 54.08 55.12 0.0M
2023-09-27 55.90 56.58 54.95 54.95 0.0M
2023-09-26 55.01 55.81 54.85 55.71 0.0M
2023-09-25 54.50 55.32 54.04 55.18 0.0M
2023-09-22 55.23 55.89 54.91 55.16 0.0M
2023-09-21 57.00 57.10 55.30 55.46 0.1M
2023-09-20 58.12 58.55 57.61 57.62 0.0M
2023-09-19 58.53 58.55 57.50 57.78 0.0M
2023-09-18 60.37 60.50 58.91 59.16 0.0M
2023-09-15 60.69 61.60 60.11 60.87 0.0M
2023-09-14 58.79 60.54 58.44 60.37 0.0M
2023-09-13 58.32 58.94 57.93 58.77 0.0M
2023-09-12 57.79 59.36 57.56 59.04 0.0M
2023-09-11 56.89 57.71 56.66 57.28 0.1M
2023-09-08 57.84 58.02 56.34 56.62 0.1M
2023-09-07 58.39 58.59 57.25 57.66 0.0M
2023-09-06 59.18 59.46 58.59 59.00 0.0M
2023-09-05 58.71 59.84 58.70 59.32 0.0M
2023-09-04 58.89 59.40 58.79 59.20 0.0M
2023-09-01 57.83 58.49 57.50 58.49 0.0M
2023-08-31 58.20 58.68 57.65 57.92 0.0M
2023-08-30 57.51 57.79 56.61 57.58 0.0M
2023-08-29 57.24 57.65 56.81 57.49 0.0M
2023-08-28 56.69 57.31 56.66 56.69 0.0M
2023-08-25 56.19 57.08 55.80 56.48 0.0M
2023-08-24 57.48 57.72 56.04 56.04 0.0M
2023-08-23 56.38 57.27 56.32 57.20 0.0M
2023-08-22 54.75 56.28 54.64 56.17 0.0M
2023-08-21 54.89 55.30 54.09 54.17 0.0M
2023-08-18 53.62 54.79 52.62 54.49 0.0M
2023-08-17 54.48 54.65 53.46 53.72 0.1M
2023-08-16 54.62 55.20 54.40 54.83 0.1M
2023-08-15 58.08 58.08 55.82 55.90 0.0M
2023-08-14 56.26 58.46 56.17 57.70 0.0M
2023-08-11 57.04 57.47 56.43 56.43 0.0M
2023-08-10 56.90 57.10 56.52 56.70 0.1M
2023-08-09 57.88 58.09 56.69 56.71 0.1M
2023-08-08 58.16 58.81 57.08 57.19 0.1M
2023-08-07 57.70 58.40 56.68 57.89 0.1M
2023-08-04 59.08 59.39 57.28 57.72 0.2M
2023-08-03 61.80 62.13 58.85 59.54 0.2M
2023-08-02 68.09 68.51 66.70 66.85 0.1M
2023-08-01 69.70 70.14 68.03 68.44 0.1M
2023-07-31 67.28 69.30 67.04 68.66 0.1M
2023-07-28 66.18 67.28 66.03 67.13 0.0M
2023-07-27 66.49 68.20 66.33 67.55 0.0M
2023-07-26 66.01 67.20 65.46 65.59 0.0M
2023-07-25 66.48 67.27 66.20 66.55 0.0M
2023-07-24 65.51 66.67 65.50 66.14 0.0M
2023-07-21 65.55 66.05 64.61 65.54 0.0M
2023-07-20 66.00 66.79 65.06 66.46 0.1M
2023-07-19 66.23 66.98 66.07 66.92 0.0M
2023-07-18 65.16 66.20 65.01 65.93 0.0M
2023-07-17 64.25 65.30 64.06 64.87 0.0M
2023-07-14 64.70 64.90 64.03 64.49 0.0M
2023-07-13 63.62 64.31 63.47 64.30 0.0M
2023-07-12 64.30 64.93 63.39 63.89 0.1M
2023-07-11 63.05 64.30 62.78 64.04 0.0M
2023-07-10 60.65 62.72 60.51 62.69 0.0M
2023-07-07 60.79 61.75 60.55 61.46 0.1M
2023-07-06 62.99 63.14 60.48 60.48 0.0M
2023-07-05 62.69 63.12 61.60 63.12 0.0M
2023-07-04 62.56 63.10 62.50 62.95 0.0M
2023-07-03 61.49 62.50 61.28 62.48 0.0M
2023-06-30 60.96 61.33 60.40 60.64 0.0M
2023-06-29 60.65 61.92 60.50 60.55 0.0M
2023-06-28 60.49 60.87 60.08 60.64 0.0M
2023-06-27 61.00 61.24 60.08 60.64 0.0M
2023-06-26 61.30 61.90 61.23 61.41 0.0M
2023-06-23 62.30 62.80 60.58 61.34 0.0M
2023-06-22 61.50 61.90 61.30 61.74 0.0M
2023-06-21 63.10 63.51 61.51 61.76 0.1M
2023-06-20 60.50 62.71 60.05 62.54 0.1M
2023-06-19 60.42 60.70 60.20 60.37 0.0M
2023-06-16 60.28 61.20 59.79 59.93 0.1M
2023-06-15 58.51 59.25 57.62 59.06 0.0M
2023-06-14 59.02 60.00 58.85 59.25 0.1M
2023-06-13 58.63 59.49 58.52 59.19 0.0M
2023-06-12 59.20 59.75 58.75 58.98 0.0M
2023-06-09 59.53 59.65 58.07 58.60 0.0M
2023-06-08 59.52 60.07 59.50 59.74 0.0M
2023-06-07 60.93 61.00 59.42 59.98 0.0M
2023-06-06 60.01 60.95 59.97 60.56 0.0M
2023-06-05 59.95 60.50 59.30 59.98 0.0M
2023-06-02 58.70 60.01 58.70 59.82 0.1M
2023-06-01 58.27 58.76 57.73 58.47 0.1M
2023-05-31 57.44 59.04 57.44 57.52 0.0M
2023-05-30 56.78 57.03 55.55 55.88 0.1M
2023-05-29 56.65 57.21 56.53 56.72 0.0M
2023-05-26 55.49 56.15 54.84 56.06 0.1M
2023-05-25 57.70 57.96 55.69 55.69 0.0M
2023-05-24 57.43 57.67 56.87 57.50 0.0M
2023-05-23 58.41 58.78 57.95 58.58 0.1M
2023-05-22 56.51 58.49 56.11 58.30 0.1M
2023-05-19 57.03 57.40 56.44 56.44 0.1M
2023-05-18 56.74 57.22 56.62 57.16 0.0M
2023-05-17 56.06 56.62 55.85 56.42 0.0M
2023-05-16 57.22 57.32 56.00 56.10 0.1M
2023-05-15 57.27 57.63 56.70 56.98 0.1M
2023-05-12 59.40 59.52 57.84 57.84 0.1M
2023-05-11 58.10 58.93 57.40 58.81 0.1M
2023-05-10 60.38 60.66 58.36 58.41 0.1M
2023-05-09 65.45 66.00 61.01 61.30 0.2M
2023-05-08 68.13 69.25 67.96 68.76 0.1M
2023-05-05 65.74 67.79 65.51 67.55 0.0M
2023-05-04 64.77 66.08 64.41 65.62 0.0M
2023-05-03 65.66 66.27 64.90 65.29 0.0M
2023-05-02 68.63 68.70 65.65 65.80 0.0M
2023-04-28 67.44 68.82 66.93 68.64 0.0M
2023-04-27 65.70 67.56 65.55 66.70 0.0M
2023-04-26 65.19 65.98 64.28 65.31 0.0M
2023-04-25 67.24 67.39 66.33 66.33 0.0M
2023-04-24 67.02 67.95 66.51 66.76 0.0M
2023-04-21 67.49 67.52 66.44 67.00 0.0M
2023-04-20 68.17 68.26 67.50 67.67 0.0M
2023-04-19 69.49 69.49 67.60 67.76 0.0M
2023-04-18 70.61 71.16 69.68 70.03 0.0M
2023-04-17 69.99 71.14 69.38 70.58 0.0M
2023-04-14 68.17 69.51 67.98 68.99 0.0M
2023-04-13 67.37 68.36 66.55 68.23 0.0M
2023-04-12 67.44 68.80 67.14 67.65 0.0M
2023-04-11 68.58 70.00 67.27 67.27 0.0M
2023-04-06 67.59 68.11 66.38 67.90 0.0M
2023-04-05 68.62 69.39 66.94 67.12 0.0M
2023-04-04 68.82 69.56 68.30 68.63 0.0M
2023-04-03 69.97 69.97 68.64 69.01 0.1M
2023-03-31 68.47 69.30 68.18 69.22 0.1M
2023-03-30 68.64 68.94 67.99 68.18 0.1M
2023-03-29 67.67 68.41 67.26 68.18 0.0M
2023-03-28 68.33 68.33 67.03 67.03 0.1M
2023-03-27 68.74 69.69 68.35 68.70 0.1M
2023-03-24 67.38 68.39 66.63 67.86 0.1M
2023-03-23 68.79 69.38 66.22 67.46 0.1M
2023-03-22 71.13 71.33 69.71 69.85 0.0M
2023-03-21 68.16 70.17 68.16 70.06 0.0M
2023-03-20 68.04 69.11 67.27 67.32 0.0M
2023-03-17 70.14 70.48 68.80 68.84 0.0M
2023-03-16 69.99 70.14 68.50 69.42 0.0M
2023-03-15 68.43 69.40 67.46 68.98 0.1M
2023-03-14 68.15 69.68 67.93 68.76 0.0M
2023-03-13 69.72 69.84 66.38 68.06 0.1M
2023-03-10 71.48 72.28 69.10 70.74 0.1M
2023-03-09 71.87 74.79 71.87 74.00 0.0M
2023-03-08 71.00 71.85 70.70 71.20 0.0M
2023-03-07 72.00 72.57 71.17 71.17 0.1M
2023-03-06 71.74 72.81 71.44 72.38 0.0M
2023-03-03 69.41 70.70 69.41 70.55 0.1M
2023-03-02 69.00 69.36 68.37 68.77 0.0M
2023-03-01 69.69 69.85 68.75 69.17 0.0M
2023-02-28 69.31 69.87 68.96 69.70 0.0M
2023-02-27 69.81 70.54 69.29 69.70 0.0M
2023-02-24 70.81 70.87 69.30 69.72 0.0M
2023-02-23 71.13 71.97 70.00 70.06 0.0M
2023-02-22 70.63 71.47 70.09 70.84 0.0M
2023-02-21 70.01 70.76 68.54 70.40 0.0M
2023-02-20 70.18 70.53 69.59 70.53 0.0M
2023-02-17 71.40 71.83 69.58 69.74 0.0M
2023-02-16 73.29 73.67 71.84 73.13 0.0M
2023-02-15 71.69 73.73 71.44 72.88 0.0M
2023-02-14 73.77 74.39 71.47 71.52 0.0M
2023-02-13 75.27 76.33 73.51 73.64 0.0M
2023-02-10 73.66 77.08 72.31 74.16 0.1M
2023-02-09 74.96 75.92 73.84 73.96 0.1M
2023-02-08 77.35 77.41 74.77 74.91 0.1M
2023-02-07 77.08 77.43 76.04 76.52 0.0M
2023-02-06 78.70 78.84 76.69 77.12 0.0M
2023-02-03 78.18 80.79 77.73 80.79 0.0M
2023-02-02 76.02 80.69 76.01 80.69 0.1M
2023-02-01 74.99 75.18 73.62 74.20 0.0M
2023-01-31 73.75 74.48 72.85 74.48 0.0M
2023-01-30 74.54 74.61 73.18 74.56 0.0M
2023-01-27 73.41 75.10 73.41 75.10 0.0M
2023-01-26 72.61 73.90 72.51 72.98 0.0M
2023-01-25 72.84 73.26 70.99 71.68 0.0M
2023-01-24 73.19 73.98 72.00 73.11 0.0M
2023-01-23 72.97 73.24 70.00 73.10 0.1M
2023-01-20 71.34 71.91 70.40 71.91 0.0M
2023-01-19 71.44 71.50 70.19 70.46 0.0M
2023-01-18 74.59 74.74 72.10 72.10 0.0M
2023-01-17 73.25 74.00 72.65 73.32 0.0M
2023-01-16 73.49 73.68 72.34 73.33 0.0M
2023-01-13 73.63 73.78 72.43 72.74 0.0M
2023-01-12 72.99 73.56 71.60 72.95 0.1M
2023-01-11 72.59 73.50 71.84 73.46 0.0M
2023-01-10 71.74 72.49 71.04 72.14 0.0M
2023-01-09 71.19 72.75 70.60 72.68 0.1M
2023-01-06 72.58 73.34 70.50 71.91 0.0M
2023-01-05 72.97 73.72 71.90 72.73 0.0M
2023-01-04 70.81 73.59 70.81 73.56 0.1M
2023-01-03 67.90 71.20 67.60 70.54 0.1M
2023-01-02 66.99 69.24 66.99 68.20 0.0M